Dura Tek, Inc. (TPEX:8098)
Taiwan
· Delayed Price · Currency is TWD 223.00
-4.00 (-1.76%)
At close: Mar 6, 2026
Dura Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 225.00 | 225.00 | 219.00 | 223.00 | 223.00 | -1.76% | 9,703 |
| Mar 5, 2026 | 224.00 | 230.00 | 218.50 | 227.00 | 227.00 | -2.58% | 19,684 |
| Mar 4, 2026 | 235.00 | 241.50 | 228.00 | 233.00 | 233.00 | -3.92% | 7,148 |
| Mar 3, 2026 | 242.50 | 243.00 | 236.00 | 242.50 | 242.50 | -0.21% | 32,591 |
| Mar 2, 2026 | 243.00 | 249.00 | 239.00 | 243.00 | 243.00 | -3.57% | 26,665 |
| Feb 26, 2026 | 244.50 | 253.00 | 243.00 | 252.00 | 252.00 | 3.07% | 25,233 |
| Feb 25, 2026 | 249.50 | 249.50 | 237.00 | 244.50 | 244.50 | 0.62% | 23,710 |
| Feb 24, 2026 | 243.00 | 249.50 | 243.00 | 243.00 | 243.00 | -2.99% | 18,612 |
| Feb 23, 2026 | 252.50 | 256.00 | 244.50 | 250.50 | 250.50 | -0.79% | 32,658 |
| Feb 11, 2026 | 244.50 | 252.50 | 238.50 | 252.50 | 252.50 | 5.21% | 61,396 |
| Feb 10, 2026 | 226.00 | 245.50 | 226.00 | 240.00 | 240.00 | 2.13% | 33,519 |
| Feb 9, 2026 | 226.00 | 235.50 | 224.50 | 235.00 | 235.00 | 1.73% | 30,529 |
| Feb 6, 2026 | 231.00 | 231.00 | 224.00 | 231.00 | 231.00 | 0.22% | 27,978 |
| Feb 5, 2026 | 234.00 | 234.50 | 224.50 | 230.50 | 230.50 | 1.77% | 12,880 |
| Feb 4, 2026 | 226.50 | 234.50 | 224.50 | 226.50 | 226.50 | -0.22% | 19,940 |
| Feb 3, 2026 | 227.50 | 228.50 | 221.00 | 227.00 | 227.00 | 3.18% | 3,030 |
| Feb 2, 2026 | 228.50 | 228.50 | 219.50 | 220.00 | 220.00 | -1.35% | 20,198 |
| Jan 30, 2026 | 231.00 | 231.00 | 218.50 | 223.00 | 223.00 | -3.67% | 26,509 |
| Jan 29, 2026 | 233.50 | 233.50 | 215.50 | 231.50 | 231.50 | -0.86% | 43,860 |
| Jan 28, 2026 | 236.00 | 236.00 | 225.50 | 233.50 | 233.50 | -1.06% | 6,391 |
| Jan 27, 2026 | 237.50 | 237.50 | 226.00 | 236.00 | 236.00 | -0.63% | 5,824 |
| Jan 26, 2026 | 224.00 | 240.00 | 224.00 | 237.50 | 237.50 | 3.71% | 33,402 |
| Jan 23, 2026 | 237.00 | 237.00 | 224.00 | 229.00 | 229.00 | -2.55% | 40,987 |
| Jan 22, 2026 | 244.00 | 244.00 | 233.00 | 235.00 | 235.00 | -3.69% | 16,163 |
| Jan 21, 2026 | 241.50 | 244.50 | 234.50 | 244.00 | 244.00 | 0.83% | 14,239 |
| Jan 20, 2026 | 229.50 | 247.00 | 224.00 | 242.00 | 242.00 | 6.37% | 46,776 |
| Jan 19, 2026 | 228.50 | 230.00 | 222.50 | 227.50 | 227.50 | 1.79% | 47,251 |
| Jan 16, 2026 | 224.00 | 233.50 | 222.00 | 223.50 | 223.50 | -1.97% | 62,713 |
| Jan 15, 2026 | 231.00 | 232.50 | 221.00 | 228.00 | 228.00 | -0.87% | 16,619 |
| Jan 14, 2026 | 229.00 | 233.00 | 225.50 | 230.00 | 230.00 | 0.44% | 24,323 |
| Jan 13, 2026 | 225.00 | 229.00 | 220.00 | 229.00 | 229.00 | 1.78% | 10,839 |
| Jan 12, 2026 | 225.00 | 225.50 | 219.00 | 225.00 | 225.00 | 0.90% | 13,983 |
| Jan 9, 2026 | 224.50 | 224.50 | 220.50 | 223.00 | 223.00 | 1.36% | 15,672 |
| Jan 8, 2026 | 221.00 | 227.00 | 218.00 | 220.00 | 220.00 | -0.45% | 14,645 |
| Jan 7, 2026 | 230.00 | 230.00 | 210.50 | 221.00 | 221.00 | -0.90% | 24,808 |
| Jan 6, 2026 | 230.00 | 230.00 | 220.50 | 223.00 | 223.00 | -3.04% | 1,927 |
| Jan 5, 2026 | 231.00 | 231.00 | 220.50 | 230.00 | 230.00 | -0.43% | 17,698 |
| Jan 2, 2026 | 240.00 | 240.00 | 221.50 | 231.00 | 231.00 | -1.70% | 20,996 |
| Dec 31, 2025 | 219.00 | 258.00 | 219.00 | 235.00 | 235.00 | 7.55% | 93,302 |
| Dec 30, 2025 | 220.00 | 220.00 | 211.50 | 218.50 | 218.50 | -0.68% | 22,316 |
| Dec 29, 2025 | 227.00 | 227.50 | 217.00 | 220.00 | 220.00 | -3.30% | 31,300 |
| Dec 26, 2025 | 228.50 | 228.50 | 218.00 | 227.50 | 227.50 | 3.64% | 4,686 |
| Dec 24, 2025 | 223.50 | 223.50 | 215.50 | 219.50 | 219.50 | -1.57% | 11,691 |
| Dec 23, 2025 | 220.00 | 224.50 | 220.00 | 223.00 | 223.00 | -1.11% | 9,034 |
| Dec 22, 2025 | 233.50 | 233.50 | 222.00 | 225.50 | 225.50 | -1.74% | 16,759 |
| Dec 19, 2025 | 231.00 | 234.00 | 224.00 | 229.50 | 229.50 | -0.22% | 7,786 |
| Dec 18, 2025 | 234.00 | 234.00 | 226.50 | 230.00 | 230.00 | 1.55% | 2,417 |
| Dec 17, 2025 | 231.00 | 234.00 | 223.50 | 226.50 | 226.50 | -1.74% | 2,836 |
| Dec 16, 2025 | 225.50 | 234.50 | 223.00 | 230.50 | 230.50 | 2.90% | 6,476 |
| Dec 15, 2025 | 221.50 | 225.50 | 219.00 | 224.00 | 224.00 | 0.22% | 5,262 |
| Dec 12, 2025 | 224.50 | 224.50 | 220.00 | 223.50 | 223.50 | 1.13% | 3,448 |
| Dec 11, 2025 | 231.00 | 234.50 | 221.00 | 221.00 | 221.00 | -4.33% | 7,709 |
| Dec 10, 2025 | 234.50 | 234.50 | 223.00 | 231.00 | 231.00 | 0.43% | 3,292 |
| Dec 9, 2025 | 235.00 | 235.00 | 225.50 | 230.00 | 230.00 | 0.88% | 2,602 |
| Dec 8, 2025 | 247.00 | 247.00 | 225.00 | 228.00 | 228.00 | -7.69% | 14,497 |
| Dec 5, 2025 | 238.50 | 250.50 | 238.50 | 247.00 | 247.00 | 3.56% | 13,679 |
| Dec 4, 2025 | 239.50 | 239.50 | 231.00 | 238.50 | 238.50 | -0.63% | 7,102 |
| Dec 3, 2025 | 225.50 | 240.00 | 219.00 | 240.00 | 240.00 | 9.34% | 17,767 |
| Dec 2, 2025 | 222.00 | 226.00 | 219.00 | 219.50 | 219.50 | -1.13% | 4,116 |
| Dec 1, 2025 | 220.50 | 224.00 | 216.00 | 222.00 | 222.00 | 0.68% | 2,848 |
| Nov 28, 2025 | 224.50 | 224.50 | 215.00 | 220.50 | 220.50 | 0.46% | 12,460 |
| Nov 27, 2025 | 218.00 | 224.50 | 217.00 | 219.50 | 219.50 | 0.69% | 17,107 |
| Nov 26, 2025 | 225.00 | 226.00 | 214.00 | 218.00 | 218.00 | -3.54% | 34,594 |
| Nov 25, 2025 | 228.00 | 228.00 | 220.50 | 226.00 | 226.00 | -0.88% | 3,782 |
| Nov 24, 2025 | 228.50 | 228.50 | 217.00 | 228.00 | 228.00 | 0.44% | 10,361 |
| Nov 21, 2025 | 241.00 | 241.00 | 223.00 | 227.00 | 227.00 | -5.81% | 18,377 |
| Nov 20, 2025 | 237.50 | 241.50 | 230.00 | 241.00 | 241.00 | 1.47% | 8,851 |
| Nov 19, 2025 | 243.50 | 243.50 | 233.00 | 237.50 | 237.50 | -2.86% | 1,805 |
| Nov 18, 2025 | 245.00 | 245.00 | 239.00 | 244.50 | 244.50 | -0.20% | 2,948 |
| Nov 17, 2025 | 252.50 | 252.50 | 244.00 | 245.00 | 245.00 | 0.41% | 1,583 |
| Nov 14, 2025 | 243.50 | 253.50 | 243.00 | 244.00 | 244.00 | -0.41% | 16,949 |
| Nov 13, 2025 | 253.00 | 253.00 | 243.50 | 245.00 | 245.00 | - | 4,388 |
| Nov 12, 2025 | 251.50 | 251.50 | 238.50 | 245.00 | 245.00 | -2.58% | 64,561 |
| Nov 11, 2025 | 272.00 | 272.50 | 240.00 | 251.50 | 251.50 | -9.21% | 46,003 |
| Nov 10, 2025 | 275.50 | 279.50 | 271.00 | 277.00 | 277.00 | -0.36% | 5,049 |
| Nov 7, 2025 | 277.00 | 284.00 | 276.00 | 278.00 | 278.00 | -1.24% | 17,368 |
| Nov 6, 2025 | 287.50 | 287.50 | 281.50 | 281.50 | 281.50 | 0.36% | 2,478 |
| Nov 5, 2025 | 283.00 | 289.00 | 279.00 | 280.50 | 280.50 | -3.28% | 10,415 |
| Nov 4, 2025 | 295.00 | 295.00 | 278.00 | 290.00 | 290.00 | 1.22% | 5,268 |
| Nov 3, 2025 | 296.00 | 296.00 | 286.50 | 286.50 | 286.50 | -0.87% | 3,678 |
| Oct 31, 2025 | 296.00 | 296.00 | 287.00 | 289.00 | 289.00 | -2.36% | 5,180 |
| Oct 30, 2025 | 297.00 | 297.00 | 290.00 | 296.00 | 296.00 | -0.34% | 5,497 |
| Oct 29, 2025 | 300.00 | 300.00 | 296.00 | 297.00 | 297.00 | 0.68% | 1,720 |
| Oct 28, 2025 | 296.00 | 300.00 | 294.00 | 295.00 | 295.00 | - | 22,205 |
| Oct 27, 2025 | 303.00 | 303.00 | 289.00 | 295.00 | 295.00 | -1.01% | 59,351 |
| Oct 23, 2025 | 292.00 | 303.00 | 291.50 | 298.00 | 298.00 | 2.05% | 20,510 |
| Oct 22, 2025 | 291.50 | 295.50 | 291.50 | 292.00 | 292.00 | - | 32,311 |
| Oct 21, 2025 | 290.00 | 298.00 | 285.50 | 292.00 | 292.00 | 1.21% | 53,523 |
| Oct 20, 2025 | 282.50 | 294.00 | 282.50 | 288.50 | 288.50 | 1.94% | 46,100 |
| Oct 17, 2025 | 284.50 | 287.50 | 282.00 | 283.00 | 283.00 | -1.91% | 4,916 |
| Oct 16, 2025 | 283.50 | 290.50 | 279.00 | 288.50 | 288.50 | 3.04% | 25,168 |
| Oct 15, 2025 | 282.00 | 286.50 | 278.50 | 280.00 | 280.00 | -0.36% | 2,927 |
| Oct 14, 2025 | 288.50 | 292.50 | 280.00 | 281.00 | 281.00 | -2.43% | 29,647 |
| Oct 13, 2025 | 285.50 | 289.00 | 277.00 | 288.00 | 288.00 | -1.03% | 21,651 |
| Oct 9, 2025 | 285.00 | 292.00 | 285.00 | 291.00 | 291.00 | -0.17% | 9,998 |
| Oct 8, 2025 | 282.50 | 291.50 | 282.00 | 291.50 | 291.50 | 0.52% | 9,183 |
| Oct 7, 2025 | 300.00 | 300.00 | 287.00 | 290.00 | 290.00 | 0.52% | 19,054 |
| Oct 3, 2025 | 290.00 | 293.50 | 281.50 | 288.50 | 288.50 | -1.37% | 12,225 |
| Oct 2, 2025 | 282.00 | 293.50 | 282.00 | 292.50 | 292.50 | 3.72% | 6,976 |
| Oct 1, 2025 | 284.00 | 289.00 | 279.00 | 282.00 | 282.00 | -2.08% | 33,218 |